MOS House Group Limited (1653.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.320

+0.035

(+12.28%)

At close: 03:38PM HKT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.270	0.330	0.265	0.320	0.320	1,702,000
May 16, 2024	0.285	0.285	0.285	0.285	0.285	-
May 14, 2024	0.290	0.290	0.290	0.290	0.290	-
May 13, 2024	0.290	0.290	0.290	0.290	0.290	-
May 10, 2024	0.290	0.290	0.290	0.290	0.290	-
May 09, 2024	0.290	0.290	0.290	0.290	0.290	-
May 08, 2024	0.290	0.290	0.290	0.290	0.290	200,000
May 07, 2024	0.290	0.290	0.290	0.290	0.290	20,000
May 06, 2024	0.300	0.300	0.280	0.280	0.280	380,000
May 03, 2024	0.325	0.325	0.325	0.325	0.325	-
May 02, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 30, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 29, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 26, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 25, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 24, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 23, 2024	0.350	0.350	0.350	0.350	0.350	-
Apr 22, 2024	0.350	0.350	0.350	0.350	0.350	-
Apr 19, 2024	0.350	0.350	0.345	0.350	0.350	1,670,000
Apr 18, 2024	0.315	0.315	0.315	0.315	0.315	-
Apr 17, 2024	0.325	0.360	0.310	0.315	0.315	208,000
Apr 16, 2024	0.355	0.355	0.355	0.355	0.355	-
Apr 15, 2024	0.300	0.385	0.260	0.360	0.360	1,640,000
Apr 12, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 11, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 10, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 09, 2024	0.325	0.325	0.325	0.325	0.325	-
Apr 08, 2024	0.325	0.325	0.325	0.325	0.325	80,000
Apr 05, 2024	0.350	0.315	0.315	0.325	0.325	80,000
Apr 03, 2024	0.360	0.360	0.360	0.360	0.360	-
Apr 02, 2024	0.360	0.360	0.360	0.360	0.360	-
Mar 28, 2024	0.335	0.420	0.335	0.355	0.355	5,320,000
Mar 27, 2024	0.330	0.450	0.320	0.320	0.320	3,978,000
Mar 26, 2024	0.290	0.290	0.290	0.295	0.295	40,000
Mar 25, 2024	0.310	0.310	0.310	0.310	0.310	-
Mar 22, 2024	0.310	0.310	0.310	0.310	0.310	-
Mar 21, 2024	0.330	0.330	0.330	0.330	0.330	-
Mar 20, 2024	0.325	0.325	0.325	0.325	0.325	-
Mar 19, 2024	0.310	0.310	0.310	0.310	0.310	-
Mar 18, 2024	0.270	0.310	0.243	0.310	0.310	1,880,000
Mar 15, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 14, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 13, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 12, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 11, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 08, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 07, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 06, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 05, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 04, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 01, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 29, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 28, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 27, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 26, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 23, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 22, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 21, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 20, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 19, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 16, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 15, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 14, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 09, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 08, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 07, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 06, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 05, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 02, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 01, 2024	0.315	0.315	0.315	0.315	0.315	-
Jan 31, 2024	0.315	0.315	0.315	0.315	0.315	-
Jan 30, 2024	0.315	0.315	0.315	0.315	0.315	-
Jan 29, 2024	0.315	0.315	0.315	0.315	0.315	-
Jan 26, 2024	0.315	0.315	0.315	0.315	0.315	-
Jan 25, 2024	0.310	0.330	0.330	0.315	0.315	34,000
Jan 24, 2024	0.315	0.315	0.315	0.315	0.315	-
Jan 23, 2024	0.320	0.320	0.320	0.320	0.320	-
Jan 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 19, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 18, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 16, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 15, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 11, 2024	0.305	0.305	0.305	0.305	0.305	-
Jan 10, 2024	0.310	0.320	0.310	0.320	0.320	120,000
Jan 09, 2024	0.340	0.340	0.340	0.340	0.340	-
Jan 08, 2024	0.340	0.340	0.340	0.340	0.340	-
Jan 05, 2024	0.340	0.340	0.340	0.340	0.340	-
Jan 04, 2024	0.340	0.340	0.340	0.340	0.340	-
Jan 03, 2024	0.340	0.340	0.340	0.340	0.340	-
Jan 02, 2024	0.340	0.340	0.340	0.340	0.340	-
Dec 29, 2023	0.340	0.340	0.340	0.340	0.340	-
Dec 28, 2023	0.360	0.360	0.340	0.340	0.340	180,000
Dec 27, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 22, 2023	0.365	0.365	0.365	0.365	0.365	-
Dec 21, 2023	0.360	0.360	0.360	0.360	0.360	-
Dec 20, 2023	0.360	0.360	0.360	0.360	0.360	-
Dec 19, 2023	0.360	0.360	0.360	0.360	0.360	120,000
Dec 18, 2023	0.375	0.375	0.375	0.375	0.375	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,197.47+2,420.54(+2.73%)

MOS House Group Limited (1653.HK)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,197.47
+2,420.54(+2.73%)